Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 326.00 | 334.00 | 324.00 | 334.00 | 327.74 | 2,091 |
| 2026-04-29 | 326.00 | 327.00 | 323.00 | 324.00 | 317.92 | 367 |
| 2026-04-28 | 325.00 | 327.00 | 323.00 | 325.00 | 318.91 | 336 |
| 2026-04-27 | 327.00 | 327.00 | 324.00 | 324.00 | 317.92 | 309 |
| 2026-04-24 | 325.00 | 327.00 | 324.00 | 326.00 | 319.89 | 108 |
| 2026-04-23 | 321.00 | 327.00 | 321.00 | 325.00 | 318.91 | 454 |
| 2026-04-22 | 327.00 | 327.00 | 320.00 | 320.00 | 314.00 | 297 |
| 2026-04-21 | 327.00 | 328.00 | 323.00 | 323.00 | 316.94 | 179 |
| 2026-04-20 | 330.00 | 330.00 | 323.00 | 324.00 | 317.92 | 489 |
| 2026-04-17 | 325.00 | 329.00 | 325.00 | 328.00 | 321.85 | 206 |
| 2026-04-16 | 329.00 | 329.00 | 323.00 | 324.00 | 317.92 | 465 |
| 2026-04-15 | 329.00 | 329.00 | 326.00 | 327.00 | 320.87 | 289 |
| 2026-04-14 | 327.00 | 329.00 | 326.00 | 326.00 | 319.89 | 586 |
| 2026-04-13 | 319.00 | 327.00 | 319.00 | 327.00 | 320.87 | 1,501 |
| 2026-04-10 | 318.00 | 320.00 | 316.00 | 319.00 | 313.02 | 190 |
| 2026-04-09 | 321.00 | 321.00 | 318.00 | 319.00 | 313.02 | 126 |
| 2026-04-08 | 320.00 | 322.00 | 319.00 | 320.00 | 314.00 | 604 |
| 2026-04-07 | 319.00 | 320.00 | 314.00 | 316.00 | 310.07 | 529 |
| 2026-04-02 | 319.00 | 319.00 | 315.00 | 318.00 | 312.04 | 136 |
| 2026-04-01 | 317.00 | 323.00 | 316.00 | 318.00 | 312.04 | 706 |
| 2026-03-31 | 317.00 | 317.00 | 309.00 | 314.00 | 308.11 | 444 |
| 2026-03-30 | 309.00 | 312.00 | 305.00 | 311.00 | 305.17 | 306 |
| 2026-03-27 | 315.00 | 315.00 | 305.00 | 310.00 | 304.19 | 432 |
| 2026-03-26 | 313.00 | 316.00 | 312.00 | 314.00 | 308.11 | 434 |
| 2026-03-25 | 313.00 | 316.00 | 313.00 | 314.00 | 308.11 | 370 |
| 2026-03-24 | 315.00 | 316.00 | 312.00 | 314.00 | 308.11 | 344 |
| 2026-03-23 | 308.00 | 318.00 | 300.00 | 318.00 | 312.04 | 1,147 |
| 2026-03-20 | 326.00 | 327.00 | 317.00 | 317.00 | 311.06 | 415 |
| 2026-03-19 | 323.00 | 328.00 | 319.00 | 328.00 | 321.85 | 805 |
| 2026-03-18 | 322.00 | 329.00 | 322.00 | 324.00 | 317.92 | 679 |
| 2026-03-17 | 316.00 | 322.00 | 316.00 | 321.00 | 314.98 | 187 |
| 2026-03-16 | 316.00 | 320.00 | 314.00 | 316.00 | 310.07 | 787 |
| 2026-03-13 | 320.00 | 320.00 | 314.00 | 316.00 | 310.07 | 703 |
| 2026-03-12 | 323.00 | 326.00 | 316.00 | 320.00 | 314.00 | 698 |
| 2026-03-11 | 328.00 | 329.00 | 322.00 | 322.00 | 315.96 | 802 |
| 2026-03-10 | 328.00 | 336.00 | 326.00 | 326.00 | 319.89 | 1,751 |
| 2026-03-09 | 319.00 | 325.00 | 314.00 | 325.00 | 318.91 | 2,507 |
| 2026-03-06 | 314.00 | 327.00 | 311.00 | 327.00 | 320.87 | 4,378 |
| 2026-03-05 | 304.00 | 305.00 | 303.00 | 304.00 | 298.30 | 160 |
| 2026-03-04 | 299.00 | 304.00 | 299.00 | 304.00 | 298.30 | 715 |
| 2026-03-03 | 305.00 | 305.00 | 298.00 | 300.00 | 294.37 | 1,293 |
| 2026-03-02 | 305.00 | 306.00 | 301.00 | 304.00 | 298.30 | 919 |
| 2026-02-27 | 307.00 | 311.00 | 307.00 | 309.00 | 303.21 | 551 |
| 2026-02-26 | 308.00 | 312.00 | 306.00 | 306.00 | 300.26 | 606 |
| 2026-02-25 | 310.00 | 310.00 | 308.00 | 308.00 | 302.22 | 132 |
| 2026-02-24 | 305.00 | 312.00 | 305.00 | 312.00 | 306.15 | 528 |
| 2026-02-23 | 310.00 | 312.00 | 305.00 | 309.00 | 303.21 | 1,058 |
| 2026-02-20 | 313.00 | 313.00 | 309.00 | 310.00 | 304.19 | 138 |
| 2026-02-19 | 314.00 | 314.00 | 311.00 | 311.00 | 305.17 | 479 |
| 2026-02-18 | 312.00 | 313.00 | 311.00 | 313.00 | 307.13 | 265 |
| 2026-02-17 | 310.00 | 314.00 | 310.00 | 313.00 | 307.13 | 396 |
| 2026-02-16 | 310.00 | 311.00 | 309.00 | 309.00 | 303.21 | 200 |
| 2026-02-13 | 308.00 | 309.00 | 308.00 | 308.00 | 302.22 | 268 |
| 2026-02-12 | 311.00 | 312.00 | 308.00 | 308.00 | 302.22 | 567 |
| 2026-02-11 | 308.00 | 312.00 | 308.00 | 311.00 | 305.17 | 465 |
| 2026-02-10 | 306.00 | 309.00 | 305.00 | 308.00 | 302.22 | 357 |
| 2026-02-09 | 314.00 | 314.00 | 304.00 | 304.00 | 298.30 | 712 |
| 2026-02-06 | 305.00 | 314.00 | 305.00 | 314.00 | 308.11 | 1,448 |
| 2026-02-05 | 305.00 | 306.00 | 304.00 | 304.00 | 298.30 | 115 |
| 2026-02-04 | 303.00 | 308.00 | 303.00 | 306.00 | 300.26 | 456 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 6.0200 EUR |
| 2025-05-02 | 5.8800 EUR |
| 2024-05-02 | 5.7400 EUR |
| 2023-05-02 | 5.6000 EUR |
| 2022-05-03 | 7.9000 EUR |
| 2021-05-03 | 5.4600 EUR |
| 2020-05-04 | 5.4600 EUR |
| 2019-05-02 | 5.3900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.